Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 11.63 | 11.67 | 11.48 | 11.62 | 604,331 | +0.08(+0.73%) |
Mar 30, 2004 | 11.35 | 11.56 | 11.35 | 11.54 | 274,083 | +0.22(+1.91%) |
Mar 29, 2004 | 11.35 | 11.38 | 11.28 | 11.32 | 309,579 | +0.04(+0.32%) |
Mar 26, 2004 | 11.17 | 11.35 | 11.16 | 11.29 | 217,918 | +0.13(+1.16%) |
Mar 25, 2004 | 11.24 | 11.24 | 11.13 | 11.16 | 315,870 | -0.07(-0.65%) |
Mar 24, 2004 | 11.46 | 11.49 | 11.16 | 11.23 | 619,159 | -0.21(-1.81%) |
Mar 23, 2004 | 11.55 | 11.56 | 11.35 | 11.44 | 263,300 | -0.09(-0.75%) |
Mar 22, 2004 | 11.62 | 11.62 | 11.48 | 11.53 | 380,571 | -0.12(-0.99%) |
Mar 19, 2004 | 11.86 | 11.86 | 11.62 | 11.64 | 245,327 | -0.21(-1.80%) |
Mar 18, 2004 | 11.80 | 11.89 | 11.75 | 11.86 | 393,602 | +0.07(+0.62%) |
Mar 17, 2004 | 11.70 | 11.82 | 11.64 | 11.78 | 345,075 | +0.18(+1.53%) |
Mar 16, 2004 | 11.64 | 11.65 | 11.52 | 11.60 | 312,275 | -0.01(-0.06%) |
Mar 15, 2004 | 11.66 | 11.73 | 11.57 | 11.61 | 208,932 | +0.03(+0.27%) |
Mar 12, 2004 | 11.42 | 11.61 | 11.42 | 11.58 | 277,228 | +0.14(+1.25%) |
Mar 11, 2004 | 11.58 | 11.64 | 11.44 | 11.44 | 379,673 | -0.22(-1.93%) |
Mar 10, 2004 | 11.91 | 11.91 | 11.63 | 11.66 | 359,453 | -0.21(-1.78%) |
Mar 09, 2004 | 11.94 | 11.94 | 11.82 | 11.87 | 173,436 | -0.09(-0.76%) |
Mar 08, 2004 | 11.97 | 12.04 | 11.92 | 11.96 | 309,130 | +0.05(+0.39%) |
Mar 05, 2004 | 11.76 | 11.95 | 11.76 | 11.92 | 243,979 | +0.17(+1.46%) |
Mar 04, 2004 | 11.81 | 11.81 | 11.74 | 11.75 | 228,253 | -0.05(-0.45%) |
Mar 03, 2004 | 11.83 | 11.84 | 11.69 | 11.80 | 283,069 | +0.00(+0.02%) |
Mar 02, 2004 | 11.93 | 11.96 | 11.80 | 11.80 | 479,421 | -0.13(-1.10%) |
Mar 01, 2004 | 11.77 | 11.94 | 11.74 | 11.93 | 458,303 | +0.20(+1.75%) |
Feb 27, 2004 | 11.68 | 11.75 | 11.65 | 11.72 | 190,959 | +0.07(+0.59%) |
Feb 26, 2004 | 11.64 | 11.68 | 11.59 | 11.66 | 184,669 | +0.02(+0.15%) |
Feb 25, 2004 | 11.55 | 11.64 | 11.52 | 11.64 | 359,004 | +0.07(+0.60%) |
Feb 24, 2004 | 11.52 | 11.61 | 11.47 | 11.57 | 474,928 | +0.02(+0.19%) |
Feb 23, 2004 | 11.45 | 11.56 | 11.45 | 11.55 | 186,466 | +0.13(+1.11%) |
Feb 20, 2004 | 11.54 | 11.54 | 11.38 | 11.42 | 243,979 | -0.06(-0.56%) |
Feb 19, 2004 | 11.53 | 11.54 | 11.45 | 11.48 | 498,293 | +0.04(+0.39%) |
Feb 18, 2004 | 11.62 | 11.62 | 11.44 | 11.44 | 345,974 | -0.17(-1.44%) |
Feb 17, 2004 | 11.58 | 11.61 | 11.55 | 11.61 | 338,336 | +0.10(+0.89%) |
Feb 13, 2004 | 11.54 | 11.55 | 11.41 | 11.50 | 255,212 | -0.04(-0.31%) |
Feb 12, 2004 | 11.50 | 11.57 | 11.43 | 11.54 | 158,609 | +0.01(+0.08%) |
Feb 11, 2004 | 11.35 | 11.53 | 11.31 | 11.53 | 193,206 | +0.18(+1.59%) |
Feb 10, 2004 | 11.22 | 11.39 | 11.20 | 11.35 | 555,805 | +0.14(+1.21%) |
Feb 09, 2004 | 11.12 | 11.25 | 11.12 | 11.21 | 287,563 | +0.16(+1.49%) |
Feb 06, 2004 | 11.03 | 11.08 | 10.95 | 11.05 | 199,047 | +0.07(+0.63%) |
Feb 05, 2004 | 11.08 | 11.10 | 10.92 | 10.98 | 197,699 | -0.13(-1.18%) |
Feb 04, 2004 | 11.16 | 11.17 | 10.93 | 11.11 | 301,042 | -0.08(-0.72%) |
Feb 03, 2004 | 11.19 | 11.22 | 11.15 | 11.19 | 643,422 | -0.03(-0.28%) |
Feb 02, 2004 | 11.16 | 11.28 | 11.11 | 11.22 | 346,873 | +0.05(+0.44%) |
Jan 30, 2004 | 11.27 | 11.28 | 11.14 | 11.17 | 365,295 | -0.10(-0.89%) |
Jan 29, 2004 | 11.38 | 11.38 | 11.20 | 11.27 | 205,338 | -0.03(-0.28%) |
Jan 28, 2004 | 11.43 | 11.48 | 11.25 | 11.31 | 567,937 | -0.14(-1.26%) |
Jan 27, 2004 | 11.48 | 11.55 | 11.42 | 11.45 | 355,859 | -0.03(-0.27%) |
Jan 26, 2004 | 11.38 | 11.48 | 11.33 | 11.48 | 348,221 | +0.06(+0.57%) |
Jan 23, 2004 | 11.40 | 11.46 | 11.37 | 11.42 | 295,650 | +0.13(+1.18%) |
Jan 22, 2004 | 11.42 | 11.43 | 11.24 | 11.28 | 325,305 | -0.08(-0.69%) |
Jan 21, 2004 | 11.29 | 11.39 | 11.27 | 11.36 | 241,283 | +0.10(+0.89%) |
Jan 20, 2004 | 11.13 | 11.30 | 11.08 | 11.26 | 590,852 | +0.22(+2.04%) |
Jan 16, 2004 | 10.93 | 11.04 | 10.91 | 11.04 | 334,741 | +0.10(+0.89%) |
Jan 15, 2004 | 11.17 | 11.17 | 10.91 | 10.94 | 280,823 | -0.18(-1.66%) |
Jan 14, 2004 | 11.12 | 11.13 | 11.03 | 11.12 | 283,968 | -0.02(-0.18%) |
Jan 13, 2004 | 11.15 | 11.22 | 11.08 | 11.14 | 305,535 | +0.04(+0.34%) |
Jan 12, 2004 | 11.15 | 11.15 | 11.08 | 11.11 | 489,306 | -0.02(-0.20%) |
Jan 09, 2004 | 10.99 | 11.16 | 10.96 | 11.13 | 182,872 | +0.09(+0.85%) |
Jan 08, 2004 | 10.99 | 11.07 | 10.93 | 11.03 | 478,523 | -0.01(-0.10%) |
Jan 07, 2004 | 11.13 | 11.13 | 10.97 | 11.05 | 280,374 | -0.12(-1.08%) |
Jan 06, 2004 | 11.19 | 11.20 | 11.10 | 11.17 | 848,311 | -0.03(-0.26%) |
Jan 05, 2004 | 11.05 | 11.20 | 11.03 | 11.19 | 583,214 | +0.23(+2.13%) |